Identifier on Bittrex: ZRX-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
0.3082 USD |
2,685.8467 ZRX |
0.3073 USD |
0.3073 USD |
0.3150 USD |
0.3150 USD |
| 2022-07-23 |
0.3041 USD |
115.4144 ZRX |
0.3060 USD |
0.2996 USD |
0.3060 USD |
0.2996 USD |
| 2022-07-22 |
0.3213 USD |
93.4649 ZRX |
0.3190 USD |
0.3190 USD |
0.3278 USD |
0.3278 USD |
| 2022-07-21 |
0.3234 USD |
6.7883 ZRX |
0.3234 USD |
0.3234 USD |
0.3234 USD |
0.3234 USD |
| 2022-07-20 |
0.3415 USD |
20,968.3900 ZRX |
0.3397 USD |
0.3096 USD |
0.3457 USD |
0.3096 USD |
| 2022-07-19 |
0.3292 USD |
250.4401 ZRX |
0.3185 USD |
0.3185 USD |
0.3364 USD |
0.3364 USD |
| 2022-07-18 |
0.3111 USD |
368.1376 ZRX |
0.3016 USD |
0.3016 USD |
0.3148 USD |
0.3148 USD |
| 2022-07-17 |
0.3067 USD |
4,700.4034 ZRX |
0.3072 USD |
0.3008 USD |
0.3072 USD |
0.3010 USD |
| 2022-07-16 |
0.3055 USD |
5,563.7312 ZRX |
0.3002 USD |
0.3001 USD |
0.3110 USD |
0.3110 USD |
| 2022-07-14 |
0.2799 USD |
2,243.9843 ZRX |
0.2820 USD |
0.2722 USD |
0.2895 USD |
0.2895 USD |
| 2022-07-13 |
0.2715 USD |
95.8654 ZRX |
0.2743 USD |
0.2655 USD |
0.2743 USD |
0.2683 USD |
| 2022-07-12 |
0.2830 USD |
7,121.6287 ZRX |
0.2830 USD |
0.2830 USD |
0.2830 USD |
0.2830 USD |
| 2022-07-11 |
0.2969 USD |
2,924.9013 ZRX |
0.2957 USD |
0.2925 USD |
0.2996 USD |
0.2996 USD |
| 2022-07-08 |
0.3264 USD |
6,128.3560 ZRX |
0.3184 USD |
0.3179 USD |
0.3436 USD |
0.3436 USD |
| 2022-07-07 |
0.3070 USD |
850.0000 ZRX |
0.3041 USD |
0.3041 USD |
0.3112 USD |
0.3112 USD |
| 2022-07-06 |
0.3004 USD |
3,065.0643 ZRX |
0.3020 USD |
0.2996 USD |
0.3049 USD |
0.3049 USD |
| 2022-07-05 |
0.3029 USD |
13,963.2127 ZRX |
0.3020 USD |
0.2940 USD |
0.3076 USD |
0.3066 USD |
| 2022-07-04 |
0.2953 USD |
366.0805 ZRX |
0.2952 USD |
0.2952 USD |
0.2953 USD |
0.2953 USD |
| 2022-07-03 |
0.2970 USD |
1,409.0000 ZRX |
0.2970 USD |
0.2970 USD |
0.2970 USD |
0.2970 USD |
| 2022-07-02 |
0.2972 USD |
6,187.9393 ZRX |
0.2983 USD |
0.2944 USD |
0.2991 USD |
0.2970 USD |
| 2022-07-01 |
0.3202 USD |
19,977.4891 ZRX |
0.3247 USD |
0.3020 USD |
0.3330 USD |
0.3058 USD |
| 2022-06-30 |
0.3351 USD |
28,767.4248 ZRX |
0.3416 USD |
0.3232 USD |
0.3484 USD |
0.3276 USD |
| 2022-06-29 |
0.3452 USD |
24,764.4886 ZRX |
0.3191 USD |
0.3191 USD |
0.3660 USD |
0.3455 USD |
| 2022-06-28 |
0.3335 USD |
9,035.7565 ZRX |
0.3350 USD |
0.3246 USD |
0.3350 USD |
0.3246 USD |
| 2022-06-27 |
0.3320 USD |
2,267.5141 ZRX |
0.3203 USD |
0.3203 USD |
0.3475 USD |
0.3241 USD |
| 2022-06-26 |
0.3226 USD |
17,859.4813 ZRX |
0.3216 USD |
0.3160 USD |
0.3424 USD |
0.3173 USD |
| 2022-06-25 |
0.2949 USD |
1,648.2129 ZRX |
0.2951 USD |
0.2937 USD |
0.3079 USD |
0.3079 USD |
| 2022-06-24 |
0.2935 USD |
9,456.2135 ZRX |
0.2940 USD |
0.2930 USD |
0.2952 USD |
0.2952 USD |
| 2022-06-23 |
0.2806 USD |
5,562.3842 ZRX |
0.2789 USD |
0.2789 USD |
0.2879 USD |
0.2865 USD |
| 2022-06-22 |
0.2744 USD |
1,961.4195 ZRX |
0.2740 USD |
0.2740 USD |
0.2914 USD |
0.2914 USD |
| 2022-06-21 |
0.2912 USD |
7,763.2878 ZRX |
0.2932 USD |
0.2768 USD |
0.2932 USD |
0.2768 USD |
| 2022-06-20 |
0.2829 USD |
240.7260 ZRX |
0.2830 USD |
0.2830 USD |
0.2830 USD |
0.2830 USD |
| 2022-06-19 |
0.2523 USD |
25,384.9660 ZRX |
0.2378 USD |
0.2378 USD |
0.2590 USD |
0.2590 USD |
| 2022-06-18 |
0.2502 USD |
2,522.1300 ZRX |
0.2753 USD |
0.2439 USD |
0.2753 USD |
0.2442 USD |
| 2022-06-17 |
0.2663 USD |
7,457.0465 ZRX |
0.2675 USD |
0.2589 USD |
0.2704 USD |
0.2704 USD |
| 2022-06-16 |
0.2865 USD |
16,109.3102 ZRX |
0.2780 USD |
0.2765 USD |
0.3107 USD |
0.2781 USD |
| 2022-06-15 |
0.2339 USD |
28,203.6982 ZRX |
0.2453 USD |
0.2240 USD |
0.2602 USD |
0.2602 USD |
| 2022-06-14 |
0.2440 USD |
4,530.0631 ZRX |
0.2424 USD |
0.2280 USD |
0.2536 USD |
0.2441 USD |
| 2022-06-13 |
0.2782 USD |
49,898.6452 ZRX |
0.2980 USD |
0.2467 USD |
0.2992 USD |
0.2643 USD |
| 2022-06-12 |
0.3096 USD |
18,345.3621 ZRX |
0.3251 USD |
0.3000 USD |
0.3258 USD |
0.3215 USD |
| 2022-06-11 |
0.3526 USD |
15,042.6235 ZRX |
0.3564 USD |
0.3287 USD |
0.3601 USD |
0.3326 USD |
| 2022-06-10 |
0.3655 USD |
16,819.1862 ZRX |
0.3894 USD |
0.3578 USD |
0.3894 USD |
0.3655 USD |
| 2022-06-09 |
0.3971 USD |
16.7189 ZRX |
0.3983 USD |
0.3955 USD |
0.3983 USD |
0.3955 USD |
| 2022-06-08 |
0.4014 USD |
9,983.5737 ZRX |
0.4088 USD |
0.3990 USD |
0.4088 USD |
0.3990 USD |
| 2022-06-07 |
0.4121 USD |
10,038.4247 ZRX |
0.4134 USD |
0.4023 USD |
0.4134 USD |
0.4023 USD |
| 2022-06-06 |
0.4287 USD |
7,958.7549 ZRX |
0.4153 USD |
0.4153 USD |
0.4344 USD |
0.4224 USD |
| 2022-06-05 |
0.4016 USD |
1,888.0636 ZRX |
0.4016 USD |
0.3987 USD |
0.4051 USD |
0.4051 USD |
| 2022-06-04 |
0.3819 USD |
1,465.2630 ZRX |
0.3819 USD |
0.3813 USD |
0.3819 USD |
0.3813 USD |
| 2022-06-03 |
0.4030 USD |
37,432.5041 ZRX |
0.4023 USD |
0.3909 USD |
0.4122 USD |
0.3923 USD |
| 2022-06-02 |
0.3968 USD |
53,346.3708 ZRX |
0.4100 USD |
0.3836 USD |
0.4100 USD |
0.3880 USD |